iShares U.S. Industry Rotation Active ETF (INRO)
NASDAQ: INRO · Real-Time Price · USD
31.50
+0.20 (0.65%)
At close: Sep 26, 2025, 4:00 PM EDT
31.52
+0.02 (0.06%)
After-hours: Sep 26, 2025, 4:15 PM EDT
INRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.52 | 31.52 | 31.32 | 31.50 | 31.50 | 0.65% | 8,769 |
| Sep 25, 2025 | 31.21 | 31.34 | 31.21 | 31.30 | 31.30 | -0.41% | 2,324 |
| Sep 24, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.33% | 196 |
| Sep 23, 2025 | 31.81 | 31.81 | 31.50 | 31.53 | 31.53 | -0.61% | 3,728 |
| Sep 22, 2025 | 31.70 | 31.72 | 31.68 | 31.72 | 31.72 | 0.53% | 3,363 |
| Sep 19, 2025 | 31.46 | 31.56 | 31.46 | 31.56 | 31.56 | 0.55% | 34,212 |
| Sep 18, 2025 | 31.43 | 31.46 | 31.38 | 31.38 | 31.38 | 0.64% | 1,222 |
| Sep 17, 2025 | 31.20 | 31.23 | 31.15 | 31.18 | 31.18 | -0.23% | 2,917 |
| Sep 16, 2025 | 31.26 | 31.30 | 31.26 | 31.26 | 31.26 | -0.31% | 8,702 |
| Sep 15, 2025 | 31.33 | 31.35 | 31.32 | 31.35 | 31.30 | 0.62% | 581 |
| Sep 12, 2025 | 31.21 | 31.21 | 31.16 | 31.16 | 31.10 | 0.08% | 405 |
| Sep 11, 2025 | 31.01 | 31.13 | 30.99 | 31.13 | 31.08 | 0.75% | 1,168 |
| Sep 10, 2025 | 30.94 | 30.98 | 30.90 | 30.90 | 30.85 | 0.33% | 2,657 |
| Sep 9, 2025 | 30.73 | 30.80 | 30.71 | 30.80 | 30.74 | 0.39% | 6,936 |
| Sep 8, 2025 | 30.72 | 30.75 | 30.66 | 30.68 | 30.62 | 0.30% | 1,538 |
| Sep 5, 2025 | 30.83 | 30.83 | 30.59 | 30.59 | 30.53 | -0.34% | 342 |
| Sep 4, 2025 | 30.49 | 30.69 | 30.49 | 30.69 | 30.63 | 0.91% | 6,972 |
| Sep 3, 2025 | 30.37 | 30.41 | 30.37 | 30.41 | 30.36 | 0.64% | 570 |
| Sep 2, 2025 | 30.18 | 30.22 | 30.05 | 30.22 | 30.17 | -0.69% | 3,146 |
| Aug 29, 2025 | 30.38 | 30.45 | 30.38 | 30.43 | 30.38 | -0.73% | 1,153 |
| Aug 28, 2025 | 30.56 | 30.65 | 30.54 | 30.65 | 30.60 | 0.41% | 826 |
| Aug 27, 2025 | 30.47 | 30.53 | 30.47 | 30.53 | 30.48 | 0.29% | 293 |
| Aug 26, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.39 | 0.39% | 416 |
| Aug 25, 2025 | 30.37 | 30.45 | 30.32 | 30.32 | 30.27 | -0.20% | 2,049 |
| Aug 22, 2025 | 30.01 | 30.38 | 30.01 | 30.38 | 30.33 | 1.58% | 1,025 |
| Aug 21, 2025 | 29.95 | 30.01 | 29.91 | 29.91 | 29.86 | -0.35% | 619 |
| Aug 20, 2025 | 29.80 | 30.04 | 29.80 | 30.01 | 29.96 | -0.26% | 2,230 |
| Aug 19, 2025 | 30.10 | 30.10 | 30.09 | 30.09 | 30.04 | -0.77% | 550 |
| Aug 18, 2025 | 30.33 | 30.35 | 30.27 | 30.32 | 30.27 | - | 4,055 |
| Aug 15, 2025 | 30.38 | 30.38 | 30.30 | 30.32 | 30.27 | -0.30% | 1,851 |
| Aug 14, 2025 | 30.37 | 30.42 | 30.32 | 30.41 | 30.36 | 0.12% | 3,430 |
| Aug 13, 2025 | 30.34 | 30.39 | 30.29 | 30.38 | 30.32 | 0.28% | 1,709 |
| Aug 12, 2025 | 30.28 | 30.29 | 30.28 | 30.29 | 30.24 | 1.14% | 524 |
| Aug 11, 2025 | 30.05 | 30.10 | 29.95 | 29.95 | 29.90 | -0.32% | 482 |
| Aug 8, 2025 | 30.06 | 30.06 | 30.05 | 30.05 | 29.99 | 0.76% | 522 |
| Aug 7, 2025 | 30.04 | 30.09 | 29.82 | 29.82 | 29.77 | -0.11% | 1,406 |
| Aug 6, 2025 | 29.86 | 29.89 | 29.81 | 29.86 | 29.80 | 0.78% | 3,062 |
| Aug 5, 2025 | 29.64 | 29.72 | 29.62 | 29.62 | 29.57 | -0.45% | 1,111 |
| Aug 4, 2025 | 29.70 | 29.76 | 29.70 | 29.76 | 29.70 | 1.62% | 247 |
| Aug 1, 2025 | 29.32 | 29.39 | 29.28 | 29.28 | 29.23 | -1.78% | 1,253 |
| Jul 31, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.76 | -0.19% | 157 |
| Jul 30, 2025 | 30.00 | 30.00 | 29.78 | 29.87 | 29.82 | - | 1,467 |
| Jul 29, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.82 | -0.16% | 26 |
| Jul 28, 2025 | 29.97 | 29.97 | 29.88 | 29.92 | 29.86 | -0.01% | 4,014 |
| Jul 25, 2025 | 29.89 | 29.95 | 29.89 | 29.92 | 29.87 | 0.33% | 835 |
| Jul 24, 2025 | 29.81 | 29.89 | 29.81 | 29.82 | 29.77 | 0.33% | 1,858 |
| Jul 23, 2025 | 29.60 | 29.72 | 29.60 | 29.72 | 29.67 | 0.59% | 335 |
| Jul 22, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.50 | 0.07% | 284 |
| Jul 21, 2025 | 29.59 | 29.67 | 29.53 | 29.53 | 29.48 | 0.27% | 2,397 |
| Jul 18, 2025 | 29.51 | 29.51 | 29.45 | 29.45 | 29.40 | 0.06% | 530 |